Skip to main content

Riot Platforms Inc (NQ: RIOT )

9.342 -0.208 (-2.18%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 10.09 10.13 9.460 9.550 32,541,516 -0.87(-8.35%)
Jun 20, 2024 10.99 11.16 10.33 10.42 26,167,136 -0.24(-2.25%)
Jun 18, 2024 10.49 10.87 10.40 10.66 17,176,840 -0.25(-2.29%)
Jun 17, 2024 10.41 11.02 10.18 10.91 18,658,616 +0.38(+3.61%)
Jun 14, 2024 10.95 11.02 10.27 10.53 16,812,130 -0.45(-4.10%)
Jun 13, 2024 10.61 11.21 10.47 10.98 20,212,340 +0.34(+3.20%)
Jun 12, 2024 10.36 10.99 10.20 10.64 30,228,258 +0.65(+6.51%)
Jun 11, 2024 9.650 10.02 9.045 9.990 24,416,152 +0.10(+0.96%)
Jun 10, 2024 9.660 10.01 9.470 9.895 15,841,347 +0.17(+1.80%)
Jun 07, 2024 10.17 10.51 9.710 9.720 21,534,376 -0.44(-4.33%)
Jun 06, 2024 9.450 10.39 9.440 10.16 34,598,200 +0.51(+5.28%)
Jun 05, 2024 9.810 9.860 8.809 9.650 41,013,488 -0.02(-0.21%)
Jun 04, 2024 9.670 10.17 9.520 9.670 26,189,920 +0.02(+0.21%)
Jun 03, 2024 10.03 10.23 9.560 9.650 19,585,928 -0.09(-0.92%)
May 31, 2024 10.24 10.29 9.515 9.740 24,296,510 -0.31(-3.08%)
May 30, 2024 10.10 10.67 9.970 10.05 23,419,690 +0.05(+0.50%)
May 29, 2024 10.27 10.43 9.984 10.00 14,100,393 -0.34(-3.29%)
May 28, 2024 10.42 10.88 10.21 10.34 20,131,728 -0.03(-0.29%)
May 24, 2024 10.08 10.62 9.962 10.37 14,857,402 +0.40(+4.01%)
May 23, 2024 10.94 10.98 9.930 9.970 18,178,750 -0.82(-7.60%)
May 22, 2024 10.60 11.34 10.55 10.79 20,270,648 +0.18(+1.70%)
May 21, 2024 11.01 11.29 10.53 10.61 21,336,676 -0.35(-3.19%)
May 20, 2024 10.17 11.03 9.885 10.96 24,159,246 +0.90(+8.95%)
May 17, 2024 10.20 10.63 9.950 10.06 16,089,463 +0.06(+0.60%)
May 16, 2024 10.18 10.41 9.930 10.00 12,925,366 -0.38(-3.66%)
May 15, 2024 10.15 10.40 9.755 10.38 18,127,940 +0.60(+6.13%)
May 14, 2024 9.310 9.867 9.240 9.780 13,949,101 +0.28(+2.95%)
May 13, 2024 9.510 9.770 9.400 9.500 12,065,162 +0.30(+3.26%)
May 10, 2024 10.30 10.36 9.190 9.200 22,421,312 -1.08(-10.51%)
May 09, 2024 10.14 10.46 10.10 10.28 11,646,681 -0.07(-0.68%)
May 08, 2024 9.940 10.36 9.775 10.35 14,980,696 +0.18(+1.77%)
May 07, 2024 10.62 10.64 10.01 10.17 17,110,038 -0.60(-5.57%)
May 06, 2024 10.63 11.17 10.59 10.77 28,323,156 +0.35(+3.36%)
May 03, 2024 10.65 11.09 10.28 10.42 22,794,996 +0.12(+1.17%)
May 02, 2024 10.22 10.44 9.810 10.30 22,082,706 +0.48(+4.89%)
May 01, 2024 9.850 10.62 9.650 9.820 28,744,624 -0.29(-2.87%)
Apr 30, 2024 10.65 10.90 10.00 10.11 33,039,302 -0.97(-8.75%)
Apr 29, 2024 11.32 11.63 10.97 11.08 23,563,552 -0.85(-7.12%)
Apr 26, 2024 11.95 12.44 11.81 11.93 23,771,874 -0.18(-1.49%)
Apr 25, 2024 11.15 12.13 10.88 12.11 37,904,212 +0.23(+1.94%)
Apr 24, 2024 11.80 12.65 11.71 11.88 49,592,044 +0.03(+0.25%)
Apr 23, 2024 11.11 12.17 11.04 11.85 49,286,100 +0.61(+5.43%)
Apr 22, 2024 9.750 11.27 9.581 11.24 57,331,976 +2.11(+23.11%)
Apr 19, 2024 8.550 9.150 8.480 9.130 25,743,480 +0.84(+10.13%)
Apr 18, 2024 7.910 8.420 7.800 8.290 17,356,432 +0.32(+4.02%)
Apr 17, 2024 8.120 8.380 7.940 7.970 17,201,782 -0.09(-1.12%)
Apr 16, 2024 8.390 8.410 7.890 8.060 21,253,584 -0.51(-5.95%)
Apr 15, 2024 9.010 9.215 8.500 8.570 17,752,678 -0.53(-5.82%)
Apr 12, 2024 9.680 9.690 8.970 9.100 17,080,728 -0.65(-6.67%)
Apr 11, 2024 9.800 9.915 9.645 9.750 16,349,983 -0.12(-1.22%)
Apr 10, 2024 9.710 10.11 9.610 9.870 15,462,592 -0.13(-1.30%)
Apr 09, 2024 9.950 10.23 9.810 10.00 14,722,449 -0.05(-0.50%)
Apr 08, 2024 10.63 10.76 9.860 10.05 20,768,292 -0.15(-1.47%)
Apr 05, 2024 10.00 10.46 9.890 10.20 17,417,424 +0.01(+0.10%)
Apr 04, 2024 10.60 10.82 10.10 10.19 21,825,942 -0.10(-0.97%)
Apr 03, 2024 10.62 10.74 10.26 10.29 19,552,276 -0.32(-3.02%)
Apr 02, 2024 10.90 10.92 10.48 10.61 19,923,396 -0.86(-7.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.